Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-10-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $42.62 | 50,022 |
| 2026-09-03 | — | — | — | $42.49 | 55,933 |
| 2026-09-02 | — | — | — | $43.11 | 70,511 |
| 2026-09-01 | — | — | — | $42.56 | 69,530 |
| 2026-08-31 | — | — | — | $42.91 | 59,237 |
| 2026-08-28 | — | — | — | $40.11 | 65,037 |
| 2026-08-27 | $39.76 | $137.72 | 1,003,600 | $39.88 | 60,170 |
| 2026-08-26 | $40.03 | $138.65 | 888,300 | $37.75 | 32,018 |
| 2026-08-25 | $37.89 | $131.24 | 562,900 | $37.76 | 34,729 |
| 2026-08-24 | $38.03 | $131.72 | 924,600 | $39.35 | 30,842 |
| 2026-08-21 | $39.51 | $136.85 | 1,771,100 | $36.78 | 117,941 |
| 2026-08-20 | $35.83 | $124.10 | 716,700 | $37.35 | 30,612 |
| 2026-08-19 | $36.70 | $127.12 | 566,200 | $36.66 | 39,440 |
| 2026-08-18 | $36.66 | $126.98 | 594,200 | $37.12 | 45,890 |
| 2026-08-17 | $36.42 | $126.15 | 664,900 | $34.95 | 42,008 |
| 2026-08-14 | $35.26 | $122.13 | 592,100 | $35.66 | 34,978 |
| 2026-08-13 | $35.60 | $123.31 | 484,600 | $34.25 | 29,099 |
| 2026-08-12 | $35.04 | $121.37 | 966,800 | $33.60 | 46,452 |
| 2026-08-11 | $34.05 | $117.94 | 1,164,400 | $32.64 | 72,701 |
| 2026-08-10 | $32.42 | $112.29 | 985,000 | $32.13 | 63,679 |
| 2026-08-07 | $31.15 | $107.55 | 802,800 | $30.83 | 46,705 |
| 2026-08-06 | $31.37 | $108.31 | 978,600 | $31.71 | 35,526 |
| 2026-08-05 | $31.20 | $107.72 | 1,049,000 | $33.35 | 61,773 |
| 2026-08-04 | $33.33 | $115.07 | 953,900 | $32.20 | 52,498 |
| 2026-08-03 | $32.89 | $113.55 | 1,333,100 | $35.05 | 111,657 |
| 2026-07-31 | $35.62 | $122.98 | 1,431,100 | $38.68 | 117,216 |
| 2026-07-30 | $38.08 | $131.47 | 2,388,600 | $36.00 | 198,997 |
| 2026-07-29 | $34.62 | $119.53 | 993,000 | $34.27 | 102,771 |
| 2026-07-28 | $33.74 | $116.49 | 826,800 | $34.65 | 49,159 |
| 2026-07-27 | $34.07 | $117.63 | 1,283,500 | $32.82 | 63,105 |
| 2026-07-24 | $33.45 | $115.49 | 724,500 | $33.61 | 42,657 |
| 2026-07-23 | $33.94 | $117.18 | 884,800 | $35.41 | 46,240 |
| 2026-07-22 | $34.88 | $120.42 | 530,000 | $35.80 | 29,446 |
| 2026-07-21 | $35.40 | $122.22 | 1,055,000 | $35.03 | 49,076 |
| 2026-07-20 | $34.66 | $119.67 | 700,600 | $34.81 | 29,484 |
| 2026-07-17 | $35.13 | $121.29 | 761,100 | — | — |
| 2026-07-16 | $33.46 | $115.52 | 646,100 | — | — |
| 2026-07-15 | $32.55 | $112.38 | 983,600 | — | — |
| 2026-07-14 | $33.58 | $115.94 | 1,103,900 | — | — |
| 2026-07-13 | $33.46 | $115.52 | 1,030,300 | — | — |
| 2026-07-10 | $30.97 | $106.93 | 736,500 | — | — |
| 2026-07-09 | $31.28 | $108.00 | 960,800 | — | — |
| 2026-07-08 | $30.76 | $106.20 | 1,054,300 | — | — |
| 2026-07-07 | $28.65 | $98.92 | 826,700 | — | — |
| 2026-07-06 | $28.88 | $99.71 | 686,900 | — | — |
| 2026-07-02 | $28.48 | $98.33 | 689,900 | — | — |
| 2026-07-01 | $28.65 | $98.92 | 877,500 | — | — |
| 2026-06-30 | $27.54 | $95.08 | 844,400 | — | — |
| 2026-06-29 | $28.10 | $97.02 | 1,329,700 | — | — |
| 2026-06-26 | $27.10 | $93.56 | 1,824,100 | — | — |
| 2026-06-25 | $27.31 | $94.29 | 1,495,500 | — | — |
| 2026-06-24 | $26.80 | $92.53 | 1,000,700 | — | — |
| 2026-06-23 | $27.20 | $93.91 | 2,135,200 | — | — |
| 2026-06-22 | $27.90 | $96.33 | 929,400 | — | — |
| 2026-06-18 | $27.40 | $94.60 | 2,150,300 | — | — |
| 2026-06-17 | $27.68 | $95.57 | 1,083,900 | — | — |
| 2026-06-16 | $28.52 | $98.47 | 727,100 | — | — |
| 2026-06-15 | $28.88 | $99.71 | 885,800 | — | — |
| 2026-06-12 | $30.67 | $105.89 | 1,001,500 | — | — |
| 2026-06-11 | $30.39 | $104.92 | 1,207,400 | — | — |
| 2026-06-10 | $31.15 | $107.55 | 863,300 | — | — |
| 2026-06-09 | $31.38 | $108.34 | 1,214,800 | — | — |
| 2026-06-08 | $33.32 | $115.04 | 468,300 | — | — |
| 2026-06-05 | $33.15 | $114.45 | 773,500 | — | — |
| 2026-06-04 | $33.75 | $116.52 | 810,600 | — | — |
| 2026-06-03 | $35.51 | $122.60 | 603,600 | — | — |
| 2026-06-02 | $35.66 | $123.12 | 592,700 | — | — |
| 2026-06-01 | $34.92 | $120.56 | 601,400 | — | — |
| 2026-05-29 | $33.22 | $114.69 | 851,400 | — | — |
| 2026-05-28 | $33.62 | $116.07 | 591,900 | — | — |
| 2026-05-27 | $32.02 | $110.55 | 515,400 | — | — |
| 2026-05-26 | $31.67 | $109.34 | 501,300 | — | — |
| 2026-05-22 | $32.45 | $112.03 | 601,300 | — | — |
| 2026-05-21 | $31.84 | $109.93 | 744,800 | — | — |
| 2026-05-20 | $33.48 | $115.59 | 906,600 | — | — |
| 2026-05-19 | $34.34 | $118.56 | 762,600 | — | — |
| 2026-05-18 | $34.54 | $119.25 | 1,035,200 | — | — |
| 2026-05-15 | $33.89 | $117.01 | 1,271,300 | — | — |
| 2026-05-14 | $33.11 | $114.31 | 728,100 | — | — |
| 2026-05-13 | $33.84 | $116.83 | 795,900 | — | — |
| 2026-05-12 | $34.39 | $118.73 | 732,600 | — | — |
| 2026-05-11 | $34.88 | $120.42 | 904,000 | — | — |
| 2026-05-08 | $33.55 | $115.49 | 753,600 | — | — |
| 2026-05-07 | $32.58 | $112.15 | 928,200 | — | — |
| 2026-05-06 | $32.79 | $112.87 | 1,138,700 | — | — |
| 2026-05-05 | $35.24 | $121.30 | 1,028,000 | — | — |
| 2026-05-04 | $34.20 | $117.72 | 794,100 | — | — |
| 2026-05-01 | $33.28 | $114.56 | 976,500 | — | — |
| 2026-04-30 | $33.14 | $114.08 | 1,773,000 | — | — |
| 2026-04-29 | $34.13 | $117.48 | 1,432,400 | — | — |
| 2026-04-28 | $32.65 | $112.39 | 728,000 | — | — |
| 2026-04-27 | $32.39 | $111.49 | 990,800 | — | — |
| 2026-04-24 | $31.52 | $108.50 | 556,600 | — | — |
| 2026-04-23 | $31.22 | $107.47 | 632,800 | — | — |
| 2026-04-22 | $31.30 | $107.74 | 667,000 | — | — |
| 2026-04-21 | $31.22 | $107.47 | 980,100 | — | — |
| 2026-04-20 | $30.18 | $103.89 | 881,800 | — | — |
| 2026-04-17 | $29.44 | $101.34 | 1,722,300 | — | — |
| 2026-04-16 | $32.86 | $113.11 | 940,000 | — | — |
| 2026-04-15 | $31.64 | $108.91 | 1,197,000 | — | — |